Patterson-UTI Energy, Inc. (PTEN)
NASDAQ: PTEN · Real-Time Price · USD
11.21
-0.09 (-0.80%)
At close: Oct 2, 2026, 4:00 PM EDT
11.25
+0.04 (0.36%)
After-hours: Oct 2, 2026, 7:30 PM EDT
Patterson-UTI Energy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 11.04 | 11.25 | 10.99 | 11.21 | 11.21 | -0.80% | 6,494,329 |
| Oct 1, 2026 | 10.92 | 11.35 | 10.88 | 11.30 | 11.30 | 3.48% | 8,364,758 |
| Sep 30, 2026 | 10.66 | 11.06 | 10.51 | 10.92 | 10.92 | 3.51% | 8,911,791 |
| Sep 29, 2026 | 10.57 | 10.68 | 10.46 | 10.55 | 10.55 | -2.76% | 8,348,794 |
| Sep 28, 2026 | 11.07 | 11.13 | 10.82 | 10.85 | 10.85 | -0.55% | 6,503,172 |
| Sep 25, 2026 | 11.05 | 11.17 | 10.76 | 10.91 | 10.91 | -2.42% | 6,553,333 |
| Sep 24, 2026 | 11.20 | 11.37 | 10.94 | 11.18 | 11.18 | 0.99% | 7,438,033 |
| Sep 23, 2026 | 11.26 | 11.28 | 10.99 | 11.07 | 11.07 | -0.63% | 6,447,989 |
| Sep 22, 2026 | 11.19 | 11.51 | 11.12 | 11.14 | 11.14 | -2.45% | 6,997,933 |
| Sep 21, 2026 | 11.64 | 11.64 | 11.31 | 11.42 | 11.42 | -3.06% | 8,796,348 |
| Sep 18, 2026 | 11.93 | 11.99 | 11.76 | 11.78 | 11.78 | -2.08% | 17,488,945 |
| Sep 17, 2026 | 12.02 | 12.21 | 11.86 | 12.03 | 12.03 | - | 8,397,457 |
| Sep 16, 2026 | 12.54 | 12.63 | 11.82 | 12.03 | 12.03 | -5.35% | 8,978,753 |
| Sep 15, 2026 | 12.53 | 12.93 | 12.51 | 12.71 | 12.71 | 2.33% | 7,516,245 |
| Sep 14, 2026 | 12.88 | 13.02 | 12.31 | 12.42 | 12.42 | -3.35% | 8,637,795 |
| Sep 11, 2026 | 12.88 | 13.11 | 12.75 | 12.85 | 12.85 | -0.39% | 7,934,090 |
| Sep 10, 2026 | 13.30 | 13.39 | 12.66 | 12.90 | 12.90 | -0.23% | 6,835,402 |
| Sep 9, 2026 | 12.95 | 13.14 | 12.74 | 12.93 | 12.93 | 2.13% | 7,759,373 |
| Sep 8, 2026 | 12.73 | 13.05 | 12.63 | 12.66 | 12.66 | 1.93% | 7,817,566 |
| Sep 4, 2026 | 12.38 | 12.49 | 12.23 | 12.42 | 12.42 | -1.04% | 6,583,097 |
| Sep 3, 2026 | 13.10 | 13.24 | 12.48 | 12.55 | 12.55 | -4.56% | 5,939,378 |
| Sep 2, 2026 | 12.61 | 13.31 | 12.61 | 13.15 | 13.15 | 2.81% | 13,290,629 |
| Sep 1, 2026 | 12.76 | 12.90 | 12.48 | 12.79 | 12.79 | 1.99% | 7,686,234 |
| Aug 31, 2026 | 12.90 | 12.93 | 12.29 | 12.64 | 12.54 | 1.69% | 10,489,421 |
| Aug 28, 2026 | 12.13 | 12.49 | 12.11 | 12.43 | 12.33 | 1.39% | 10,089,653 |
| Aug 27, 2026 | 11.62 | 12.48 | 11.62 | 12.26 | 12.16 | 4.34% | 10,841,951 |
| Aug 26, 2026 | 11.21 | 11.79 | 11.04 | 11.75 | 11.66 | 2.00% | 9,073,863 |
| Aug 25, 2026 | 11.53 | 11.72 | 11.41 | 11.52 | 11.43 | -2.87% | 9,625,555 |
| Aug 24, 2026 | 12.13 | 12.16 | 11.62 | 11.86 | 11.77 | -3.89% | 4,986,182 |
| Aug 21, 2026 | 12.33 | 12.55 | 12.10 | 12.34 | 12.24 | 1.31% | 4,926,250 |
| Aug 20, 2026 | 12.24 | 12.34 | 12.06 | 12.18 | 12.08 | 1.00% | 5,742,064 |
| Aug 19, 2026 | 12.24 | 12.29 | 11.98 | 12.06 | 11.96 | -0.54% | 4,324,188 |
| Aug 18, 2026 | 12.47 | 12.48 | 11.99 | 12.13 | 12.03 | -0.74% | 6,590,214 |
| Aug 17, 2026 | 11.43 | 12.22 | 11.41 | 12.22 | 12.12 | 7.43% | 9,854,420 |
| Aug 14, 2026 | 11.02 | 11.42 | 10.99 | 11.37 | 11.28 | 4.31% | 6,022,992 |
| Aug 13, 2026 | 10.76 | 11.08 | 10.74 | 10.90 | 10.81 | -1.09% | 4,719,761 |
| Aug 12, 2026 | 11.00 | 11.11 | 10.84 | 11.02 | 10.93 | -0.36% | 5,429,245 |
| Aug 11, 2026 | 10.95 | 11.10 | 10.85 | 11.06 | 10.97 | 0.64% | 6,095,560 |
| Aug 10, 2026 | 10.13 | 11.04 | 10.13 | 10.99 | 10.90 | 11.35% | 9,604,270 |
| Aug 7, 2026 | 9.90 | 10.17 | 9.78 | 9.87 | 9.79 | -1.79% | 5,444,515 |
| Aug 6, 2026 | 9.81 | 10.19 | 9.74 | 10.05 | 9.97 | 5.35% | 9,545,122 |
| Aug 5, 2026 | 10.11 | 10.17 | 9.52 | 9.54 | 9.46 | -5.45% | 8,537,820 |
| Aug 4, 2026 | 10.04 | 10.23 | 9.95 | 10.09 | 10.01 | -1.75% | 10,880,278 |
| Aug 3, 2026 | 10.28 | 10.40 | 9.98 | 10.27 | 10.19 | -2.00% | 9,029,057 |
| Jul 31, 2026 | 10.05 | 10.52 | 10.05 | 10.48 | 10.40 | 6.40% | 13,031,803 |
| Jul 30, 2026 | 9.36 | 9.87 | 9.21 | 9.85 | 9.77 | 5.57% | 14,309,286 |
| Jul 29, 2026 | 9.75 | 9.76 | 9.23 | 9.33 | 9.26 | 1.74% | 9,966,459 |
| Jul 28, 2026 | 9.43 | 9.47 | 9.07 | 9.17 | 9.10 | -2.55% | 10,078,329 |
| Jul 27, 2026 | 9.83 | 10.03 | 9.36 | 9.41 | 9.34 | -7.75% | 9,460,114 |
| Jul 24, 2026 | 10.34 | 10.60 | 10.15 | 10.20 | 10.12 | -1.35% | 6,412,027 |